43.10 Down -0.05 -0.12%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.TYC4HGC035000 NA NA NA NA 7.400 8.35 NA NA
36.000 126.2.TYC4HGC036000 NA NA NA NA 6.600 7.35 NA NA
37.000 126.2.TYC4HGC037000 NA NA NA NA 5.600 6.35 NA NA
38.000 126.2.TYC4HGC038000 NA NA NA NA 4.650 5.35 NA NA
39.000 126.2.TYC4HGC039000 NA NA NA NA 3.650 4.35 NA NA
40.000 126.2.TYC4HGC040000 NA NA NA NA 2.740 3.4 NA NA
41.000 126.2.TYC4HGC041000 4.25 +4.25 NA 0.31 2.040 2.41 4 4
42.000 126.2.TYC4HGC042000 1.45 +1.45 NA 0.35 1.350 1.45 5 NA
43.000 126.2.TYC4HGC043000 2.02 -0.38 -15.83% 0.65 0.710 0.75 4 82
44.000 126.2.TYC4HGC044000 1.42 -0.23 -13.94% 0.34 0.300 0.34 30 98
45.000 126.2.TYC4HGC045000 0.09 -0.10 -52.63% 0.16 0.090 0.16 9 663
46.000 126.2.TYC4HGC046000 0.05 -0.12 -70.59% 0.08 0.030 0.08 3 345
47.000 126.2.TYC4HGC047000 0.03 -0.01 -25.00% 0.06 0.010 0.06 11 681
48.000 126.2.TYC4HGC048000 0.13 -0.01 -7.14% 0.05 NA 0.05 4 135
49.000 126.2.TYC4HGC049000 0.03 unch unch 0.04 NA 0.04 8 8
50.000 126.2.TYC4HGC050000 0.03 -0.14 -82.35% 0.04 NA 0.04 8 8
52.500 126.2.TYC4HGC052500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.TYC4HGC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.TYC4HGC060000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.TYC4TGC035000 NA NA NA NA NA 0.03 NA NA
36.000 126.2.TYC4TGC036000 NA NA NA NA NA 0.04 NA NA
37.000 126.2.TYC4TGC037000 NA NA NA NA NA 0.04 NA NA
38.000 126.2.TYC4TGC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.TYC4TGC039000 NA NA NA NA 0.010 0.06 NA NA
40.000 126.2.TYC4TGC040000 NA NA NA NA 0.040 0.09 NA NA
41.000 126.2.TYC4TGC041000 0.03 -0.08 -72.73% 0.15 0.100 0.15 12 12
42.000 126.2.TYC4TGC042000 0.18 -0.08 -30.77% 0.32 0.240 0.32 7 126
43.000 126.2.TYC4TGC043000 0.31 -0.16 -34.04% 0.67 0.610 0.67 15 29
44.000 126.2.TYC4TGC044000 0.40 +0.02 +5.26% 0.35 1.110 1.25 1 151
45.000 126.2.TYC4TGC045000 2.02 +1.00 +98.04% 0.26 1.830 2.16 20 361
46.000 126.2.TYC4TGC046000 3.30 +0.45 +15.79% 0.30 2.690 3.2 6 1,237
47.000 126.2.TYC4TGC047000 2.44 +2.44 NA 0.30 3.700 4.2 56 56
48.000 126.2.TYC4TGC048000 2.85 -0.25 -8.06% 0.30 4.700 5.2 4 5
49.000 126.2.TYC4TGC049000 NA NA NA NA 5.700 6.4 NA NA
50.000 126.2.TYC4TGC050000 NA NA NA NA 6.700 7.4 NA NA
52.500 126.2.TYC4TGC052500 NA NA NA NA 9.150 10.15 NA NA
55.000 126.2.TYC4TGC055000 NA NA NA NA 11.000 12.8 NA NA
60.000 126.2.TYC4TGC060000 NA NA NA NA 15.950 17.6 NA 8
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:27 PM ET